End of day Prices (full format), 75 Days for (CHF) CHARTER PACIFIC CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 90,050
| 0
| 87.8
| 87.8
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-May-22 Mon
| 0.4
| 0.4
| ###
| ###
| 24,380
| 4,876
| ###
| ###
| 0.0 |
2000-May-19 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| 0.42
| 0.4
| 0.4
| 105,050
| 43,070
| ###
| ###
| 0.0 |
2000-May-17 Wed
| 0.42
| 0.42
| 0.41
| 0.42
| 32,050
| ###
| ###
| ###
| ### |
2000-May-16 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 211,740
| ###
| 71.6
| 71.6
| ### |
2000-May-15 Mon
| ###
| 0.42
| 0.41
| 0.41
|
|
| 32.5
| 32.5
| ### |
2000-May-12 Fri
| ###
| 0.425
| ###
| 0.425
| 149,750
| 31,821
| 82.8
| 82.8
| ### |
2000-May-11 Thu
| 0.42
| 0.44
| 0.42
| 0.425
| 194,850
| 83,785
| ###
| ###
| ### |
2000-May-10 Wed
| 0.428
| 0.43
| ###
| 0.41
|
|
| ###
| ###
| ### |
2000-May-09 Tue
| ###
| 0.45
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2000-May-08 Mon
| 0.44
| 0.44
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| ###
| 0.43
| 0.4
| 0.41
| 385,680
| 160,057
| 31.6
| 31.6
| ### |
2000-May-03 Wed
| 0.43
| 0.44
| 0.42
| 0.42
| 245,650
| 105,629
| ###
| ###
| ### |
2000-May-02 Tue
| 0.44
| 0.45
| 0.42
| 0.42
| 99,350
| ###
| ###
| ###
| ### |
2000-May-01 Mon
| 0.47
| 0.47
| 0.45
| 0.45
|
|
| 22.8
| 22.8
| 0.0 |
2000-Apr-28 Fri
| 0.47
| 0.47
| 0.45
| 0.46
|
|
| 19.9
| 19.9
| 0.0 |
2000-Apr-27 Thu
| 0.473
| 0.473
| 0.45
| 0.45
|
|
| 14.9
| 14.9
| 0.0 |
2000-Apr-26 Wed
| 0.49
| 0.49
| 0.45
| 0.46
|
|
| 12.0
| 12.0
| 0.0 |
2000-Apr-25 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 0.52
| 0.52
| 0.49
| 0.49
| 58,245
| ###
| ###
| ###
| ### |
2000-Apr-19 Wed
| 0.48
| 0.52
| 0.48
| 0.52
|
|
| 97.0
| 97.0
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| 0.44
| 0.48
| 179,128
| ###
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 0.47
| 0.47
| ###
| 0.42
| 439,125
| ###
| ###
| ###
| ### |
2000-Apr-14 Fri
| 0.53
| 0.57
| 0.51
| 0.57
| 198,257
| 107,058
| ###
| ###
| ### |
2000-Apr-13 Thu
| 0.51
| 0.55
| 0.51
| 0.53
| 333,050
| ###
| 91.2
| 91.2
| 0.0 |
2000-Apr-12 Wed
| 0.53
| 0.56
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 0.56
| 0.56
| 0.51
| 0.51
|
|
| 5.8
| 5.8
| ### |
2000-Apr-07 Fri
| ###
| ###
| 0.59
| 0.59
| 163,140
| 48,126
| 16.5
| 16.5
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| 0.59
| ###
| 218,650
| ###
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| 0.676
| 0.676
| ###
| ###
| 377,380
| 127,554
| ###
| ###
| 0.0 |
2000-Apr-04 Tue
| 0.685
| ###
| ###
| ###
| 402,350
| 0
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2000-Mar-30 Thu
| ###
| ###
| ###
| ###
| 339,644
| 0
| 22.5
| 22.5
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
| 260,385
| 0
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| 0.75
| ###
| ###
| 1,115,851
| 418,444
| 68.0
| 68.0
| 0.0 |
2000-Mar-23 Thu
| 0.681
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 81,680
| 0
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| 0.56
| 0.59
| 328,380
| 91,946
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2000-Mar-15 Wed
| 0.657
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| ###
| 0.7
| ###
| ###
| 503,376
| 176,181
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| 0.72
| ###
| ###
| 389,982
| ###
| 67.4
| 67.4
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2000-Mar-08 Wed
| 0.545
| ###
| 0.545
| ###
| 571,275
| 155,672
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 0.58
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| 0.55
| 0.55
|
|
| 1.6
| 1.6
| ### |
2000-Mar-03 Fri
| 0.58
| ###
| 0.58
| 0.59
| 131,575
| 38,156
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 0.59
| ###
| 0.56
| 0.56
| 386,575
| 108,241
| 8.6
| 8.6
| ### |
2000-Mar-01 Wed
| 0.57
| ###
| 0.55
| 0.59
|
|
| 87.8
| 87.8
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 0.54
| ###
| 0.52
| ###
|
|
| 98.1
| 98.1
| 0.0 |
2000-Feb-25 Fri
| 0.56
| 0.56
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 0.49
| 0.56
| 0.49
| 0.54
|
|
| 97.5
| 97.5
| 0.0 |
2000-Feb-23 Wed
| 0.45
| 0.5
| 0.45
| 0.5
| 72,145
| ###
| 97.2
| 97.2
| 0.0 |
2000-Feb-22 Tue
| 0.49
| 0.49
| 0.45
| 0.45
| 166,350
| 78,184
| 4.8
| 4.8
| 0.0 |
2000-Feb-21 Mon
| 0.49
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 0.5
| 0.53
| 0.48
| 0.5
|
|
| 69.3
| 69.3
| 0.0 |
2000-Feb-17 Thu
| 0.51
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 0.53
| 0.53
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2000-Feb-15 Tue
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| 0.52
| 0.56
| 0.52
| 0.56
| 107,720
| ###
| 94.4
| 94.4
| ### |
2000-Feb-11 Fri
| 0.54
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| 0.53
| 0.55
| 0.52
| 0.55
| 126,740
| ###
| ###
| ###
| ### |
2000-Feb-09 Wed
| 0.52
| 0.53
| 0.52
| 0.53
| 64,050
| 33,626
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 0.53
| 0.55
| 0.53
| 0.53
| 241,584
| 130,455
| ###
| ###
| 0.0 |
|